date,time,code,open,high,low,close,volume,amount,adjustflag
2025-02-13,20250213093500000,sz.300607,34.2464398800,35.0756273100,34.2464398800,34.6660287000,8533800,295216128.0000,2
2025-02-13,20250213094000000,sz.300607,34.6660287000,35.1455587800,34.5561363900,34.6360580700,4274800,148816736.0000,2
2025-02-13,20250213094500000,sz.300607,34.6360580700,34.9857154200,34.2764105100,34.3463419800,3843700,132801698.0000,2
2025-02-13,20250213095000000,sz.300607,34.3463419800,34.5361559700,33.9667140000,33.9767042100,5609000,191602558.0000,2
2025-02-13,20250213095500000,sz.300607,33.9767042100,34.1665182000,33.7069685400,34.1665182000,4509400,153037632.0000,2
2025-02-13,20250213100000000,sz.300607,34.1665182000,34.2464398800,33.9667140000,34.1465377800,1580000,53896512.0000,2
2025-02-13,20250213100500000,sz.300607,34.1465377800,34.4262636600,34.0666161000,34.0965867300,1647300,56394300.0000,2
2025-02-13,20250213101000000,sz.300607,34.0965867300,34.1065769400,33.8668119000,33.8768021100,1672200,56943300.0000,2
2025-02-13,20250213101500000,sz.300607,33.8768021100,33.9966846300,33.6769979100,33.7769000100,2326700,78735616.0000,2
2025-02-13,20250213102000000,sz.300607,33.7769000100,33.8368412700,33.6570174900,33.6570174900,1884400,63617792.0000,2
2025-02-13,20250213102500000,sz.300607,33.6570174900,33.6570174900,33.4372328700,33.4672035000,2805700,94131584.0000,2
2025-02-13,20250213103000000,sz.300607,33.4672035000,33.4672035000,33.0775853100,33.0775853100,3228300,107588352.0000,2
2025-02-13,20250213103500000,sz.300607,33.0775853100,33.2773895100,32.8478104800,32.9377223700,3594100,118786176.0000,2
2025-02-13,20250213104000000,sz.300607,32.9377223700,32.9377223700,32.5680846000,32.8278300600,3094900,101485824.0000,2
2025-02-13,20250213104500000,sz.300607,32.8278300600,32.9277321600,32.6579964900,32.7179377500,1577700,51788160.0000,2
2025-02-13,20250213105000000,sz.300607,32.7179377500,32.8378202700,32.4781727100,32.8178398500,2154500,70353536.0000,2
2025-02-13,20250213105500000,sz.300607,32.8178398500,33.0875755200,32.8178398500,32.8777811100,1337400,44101120.0000,2
2025-02-13,20250213110000000,sz.300607,32.8777811100,33.0775853100,32.6579964900,33.0076538400,971500,31918592.0000,2
2025-02-13,20250213110500000,sz.300607,33.0076538400,33.0076538400,32.6779769100,32.7479083800,1208700,39708288.0000,2
2025-02-13,20250213111000000,sz.300607,32.7479083800,32.9776832100,32.7179377500,32.9177419500,707200,23243776.0000,2
2025-02-13,20250213111500000,sz.300607,32.9177419500,32.9776832100,32.8677909000,32.9377223700,554100,18264832.0000,2
2025-02-13,20250213112000000,sz.300607,32.9377223700,32.9377223700,32.7279279600,32.8378202700,745500,24484736.0000,2
2025-02-13,20250213112500000,sz.300607,32.8378202700,32.9477125800,32.7778790100,32.9177419500,520700,17131520.0000,2
2025-02-13,20250213113000000,sz.300607,32.9177419500,32.9776832100,32.9177419500,32.9377223700,456600,15057920.0000,2
2025-02-13,20250213130500000,sz.300607,32.9277321600,33.1275363600,32.7778790100,32.7778790100,792000,26114944.0000,2
2025-02-13,20250213131000000,sz.300607,32.7778790100,32.8877713200,32.7678888000,32.8278300600,580300,19057024.0000,2
2025-02-13,20250213131500000,sz.300607,32.8278300600,32.9577027900,32.7678888000,32.9577027900,534300,17565312.0000,2
2025-02-13,20250213132000000,sz.300607,32.9577027900,33.0376244700,32.8677909000,32.9077517400,630900,20814848.0000,2
2025-02-13,20250213132500000,sz.300607,32.9077517400,32.9077517400,32.8278300600,32.8877713200,559200,18397952.0000,2
2025-02-13,20250213133000000,sz.300607,32.8877713200,33.0775853100,32.8877713200,33.0775853100,577100,19036288.0000,2
2025-02-13,20250213133500000,sz.300607,33.0775853100,33.1175461500,32.9876734200,33.0875755200,692000,22900736.0000,2
2025-02-13,20250213134000000,sz.300607,33.0875755200,33.1375265700,33.0076538400,33.1375265700,769900,25492736.0000,2
2025-02-13,20250213134500000,sz.300607,33.1375265700,33.3872818200,33.1175461500,33.1475167800,1191800,39703424.0000,2
2025-02-13,20250213135000000,sz.300607,33.1475167800,33.1674972000,32.8677909000,32.8677909000,1082900,35773184.0000,2
2025-02-13,20250213135500000,sz.300607,32.8677909000,32.9077517400,32.7479083800,32.7678888000,1562000,51316992.0000,2
2025-02-13,20250213140000000,sz.300607,32.7678888000,32.9177419500,32.7479083800,32.8478104800,539700,17734400.0000,2
2025-02-13,20250213140500000,sz.300607,32.8478104800,32.9876734200,32.8378202700,32.9377223700,535400,17636352.0000,2
2025-02-13,20250213141000000,sz.300607,32.9377223700,32.9577027900,32.8677909000,32.9277321600,598100,19710208.0000,2
2025-02-13,20250213141500000,sz.300607,32.9477125800,33.1175461500,32.9277321600,32.9976636300,862200,28513024.0000,2
2025-02-13,20250213142000000,sz.300607,32.9976636300,33.0076538400,32.8478104800,32.8578006900,862200,28388352.0000,2
2025-02-13,20250213142500000,sz.300607,32.8578006900,32.8578006900,32.7479083800,32.7479083800,825400,27092480.0000,2
2025-02-13,20250213143000000,sz.300607,32.7479083800,32.7578985900,32.6679867000,32.6979573300,799500,26170624.0000,2
2025-02-13,20250213143500000,sz.300607,32.6979573300,32.7179377500,32.6480062800,32.6879671200,864200,28261120.0000,2
2025-02-13,20250213144000000,sz.300607,32.6879671200,32.8078496400,32.6679867000,32.6879671200,737300,24165120.0000,2
2025-02-13,20250213144500000,sz.300607,32.6879671200,32.6879671200,32.4681825000,32.4781727100,1655000,53915648.0000,2
2025-02-13,20250213145000000,sz.300607,32.4781727100,32.5281237600,32.3582901900,32.3582901900,1963100,63819520.0000,2
2025-02-13,20250213145500000,sz.300607,32.3582901900,32.5481041800,32.2783685100,32.5381139700,2158100,70037760.0000,2
2025-02-13,20250213150000000,sz.300607,32.5381139700,32.5381139700,32.4482020800,32.4581922900,1718100,55857664.0000,2